Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.18 | 26.32 | 26.01 | 26.18 | 1,841,389 | +0.19(+0.73%) |
Sep 29, 2016 | 26.25 | 26.32 | 25.83 | 25.99 | 1,644,979 | -0.39(-1.49%) |
Sep 28, 2016 | 26.47 | 26.50 | 26.15 | 26.38 | 3,012,677 | +0.37(+1.42%) |
Sep 27, 2016 | 25.67 | 26.05 | 25.63 | 26.01 | 814,289 | -0.04(-0.15%) |
Sep 26, 2016 | 26.15 | 26.18 | 26.02 | 26.05 | 1,109,325 | -0.34(-1.28%) |
Sep 23, 2016 | 26.33 | 26.59 | 26.32 | 26.39 | 1,037,647 | -0.06(-0.24%) |
Sep 22, 2016 | 26.70 | 26.77 | 26.40 | 26.45 | 1,520,577 | +0.51(+1.97%) |
Sep 21, 2016 | 25.82 | 25.95 | 25.62 | 25.94 | 1,696,539 | +0.28(+1.10%) |
Sep 20, 2016 | 25.93 | 25.98 | 25.60 | 25.66 | 1,604,351 | +0.05(+0.18%) |
Sep 19, 2016 | 25.87 | 25.87 | 25.53 | 25.61 | 2,436,060 | +0.32(+1.28%) |
Sep 16, 2016 | 26.15 | 26.15 | 25.28 | 25.29 | 3,991,648 | -1.02(-3.86%) |
Sep 15, 2016 | 26.12 | 26.31 | 25.90 | 26.30 | 7,175,492 | +0.39(+1.49%) |
Sep 14, 2016 | 26.04 | 26.13 | 25.87 | 25.92 | 2,317,659 | +0.20(+0.76%) |
Sep 13, 2016 | 25.92 | 26.00 | 25.63 | 25.72 | 1,811,401 | -0.31(-1.21%) |
Sep 12, 2016 | 25.47 | 26.05 | 25.45 | 26.04 | 2,172,761 | +0.61(+2.38%) |
Sep 09, 2016 | 26.03 | 26.04 | 25.38 | 25.43 | 2,575,252 | -0.92(-3.49%) |
Sep 08, 2016 | 26.82 | 26.89 | 26.35 | 26.35 | 1,213,216 | -0.40(-1.50%) |
Sep 07, 2016 | 26.76 | 26.79 | 26.59 | 26.75 | 2,093,126 | +0.13(+0.50%) |
Sep 06, 2016 | 26.79 | 26.81 | 26.54 | 26.62 | 2,638,541 | +0.12(+0.44%) |
Sep 02, 2016 | 26.50 | 26.50 | 26.50 | 26.50 | 1,596,319 | +0.05(+0.21%) |
Sep 01, 2016 | 26.21 | 26.49 | 26.16 | 26.45 | 656,732 | +0.02(+0.06%) |
Aug 31, 2016 | 26.21 | 26.49 | 26.14 | 26.43 | 1,366,611 | -0.04(-0.15%) |
Aug 30, 2016 | 26.53 | 26.56 | 26.36 | 26.47 | 1,172,945 | -0.05(-0.18%) |
Aug 29, 2016 | 26.34 | 26.70 | 26.26 | 26.52 | 815,556 | +0.52(+2.02%) |
Aug 26, 2016 | 26.55 | 26.61 | 25.84 | 26.00 | 2,038,675 | -0.25(-0.95%) |
Aug 25, 2016 | 26.53 | 26.53 | 26.25 | 26.25 | 2,434,386 | +0.48(+1.88%) |
Aug 24, 2016 | 25.78 | 25.89 | 25.64 | 25.76 | 949,962 | -0.19(-0.72%) |
Aug 23, 2016 | 26.00 | 26.14 | 25.95 | 25.95 | 959,551 | -0.11(-0.42%) |
Aug 22, 2016 | 25.68 | 26.08 | 25.62 | 26.06 | 918,796 | +0.17(+0.66%) |
Aug 19, 2016 | 25.79 | 26.03 | 25.75 | 25.89 | 966,991 | -0.47(-1.78%) |
Aug 18, 2016 | 26.20 | 26.36 | 26.03 | 26.36 | 965,854 | +0.19(+0.72%) |
Aug 17, 2016 | 26.27 | 26.30 | 25.92 | 26.17 | 2,091,844 | +0.45(+1.76%) |
Aug 16, 2016 | 25.48 | 25.82 | 25.46 | 25.71 | 866,857 | +0.55(+2.18%) |
Aug 15, 2016 | 25.21 | 25.28 | 25.14 | 25.17 | 476,112 | +0.29(+1.16%) |
Aug 12, 2016 | 25.01 | 25.05 | 24.85 | 24.88 | 996,445 | +0.29(+1.18%) |
Aug 11, 2016 | 24.64 | 24.76 | 24.57 | 24.59 | 1,424,636 | +0.08(+0.32%) |
Aug 10, 2016 | 24.53 | 24.55 | 24.39 | 24.51 | 1,137,660 | +0.26(+1.06%) |
Aug 09, 2016 | 24.02 | 24.36 | 24.01 | 24.25 | 448,754 | +0.26(+1.08%) |
Aug 08, 2016 | 23.86 | 24.01 | 23.86 | 23.99 | 393,728 | +0.24(+1.02%) |
Aug 05, 2016 | 23.59 | 23.81 | 23.58 | 23.75 | 416,191 | +0.24(+1.03%) |
Aug 04, 2016 | 23.43 | 23.55 | 23.32 | 23.51 | 651,849 | -0.08(-0.33%) |
Aug 03, 2016 | 23.47 | 23.60 | 23.46 | 23.59 | 1,211,909 | -0.05(-0.20%) |
Aug 02, 2016 | 23.68 | 23.72 | 23.52 | 23.63 | 534,857 | -0.09(-0.36%) |
Aug 01, 2016 | 23.88 | 23.95 | 23.64 | 23.72 | 527,028 | -0.34(-1.40%) |
Jul 29, 2016 | 24.03 | 24.23 | 23.79 | 24.06 | 693,535 | +0.31(+1.32%) |
Jul 28, 2016 | 23.87 | 23.89 | 23.61 | 23.74 | 528,491 | +0.01(+0.03%) |
Jul 27, 2016 | 23.72 | 23.84 | 23.61 | 23.74 | 603,788 | +0.33(+1.40%) |
Jul 26, 2016 | 23.38 | 23.45 | 23.18 | 23.41 | 462,054 | +0.13(+0.54%) |
Jul 25, 2016 | 23.18 | 23.32 | 23.18 | 23.28 | 368,848 | +0.00(+0.00%) |
Jul 22, 2016 | 23.46 | 23.54 | 23.27 | 23.28 | 867,751 | +0.30(+1.29%) |
Jul 21, 2016 | 22.84 | 23.09 | 22.82 | 22.98 | 1,703,336 | -0.09(-0.41%) |
Jul 20, 2016 | 23.04 | 23.16 | 23.01 | 23.08 | 946,184 | +0.13(+0.55%) |
Jul 19, 2016 | 22.90 | 23.05 | 22.87 | 22.95 | 697,492 | -0.22(-0.95%) |
Jul 18, 2016 | 22.96 | 23.21 | 22.87 | 23.17 | 964,695 | +0.12(+0.51%) |
Jul 15, 2016 | 22.97 | 23.10 | 22.95 | 23.05 | 2,472,527 | -0.33(-1.40%) |
Jul 14, 2016 | 23.30 | 23.47 | 23.15 | 23.38 | 1,600,233 | +0.56(+2.43%) |
Jul 13, 2016 | 23.32 | 23.46 | 22.80 | 22.83 | 1,524,018 | +0.05(+0.24%) |
Jul 12, 2016 | 22.73 | 22.92 | 22.65 | 22.77 | 544,078 | +0.27(+1.22%) |
Jul 11, 2016 | 22.62 | 22.67 | 22.47 | 22.50 | 650,423 | +0.41(+1.88%) |
Jul 08, 2016 | 22.10 | 22.16 | 21.98 | 22.09 | 817,635 | +0.47(+2.17%) |
Jul 07, 2016 | 21.91 | 21.94 | 21.47 | 21.62 | 887,476 | -0.21(-0.97%) |
Jul 06, 2016 | 21.31 | 21.83 | 21.13 | 21.83 | 2,148,211 | +0.02(+0.11%) |
Jul 05, 2016 | 22.10 | 22.12 | 21.75 | 21.80 | 970,959 | -1.24(-5.36%) |